|
 BMW - [Ticker: BMW.F] |     | | Last Trade | 89.31 | Last Trade Time | 2017-11-01 - 23:41:00 | | Variation | +2.03 (+2.32%) | Open | 87.90 | | High | 89.93 | Low | 87.90 | | Volume | 16,220 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 87.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMW.F quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 112,400 | 40.20 | 40.99 | 39.80 | 40.80 | 00:00:00 | | 2001-05-22 | 78,600 | 40.80 | 41.00 | 40.05 | 40.30 | 00:00:00 | | 2001-05-23 | 68,900 | 40.10 | 40.30 | 39.85 | 40.10 | 00:00:00 | | 2001-05-24 | 5,500 | 40.00 | 40.60 | 40.00 | 40.60 | 00:00:00 | | 2001-05-25 | 33,000 | 40.40 | 40.70 | 40.00 | 40.30 | 00:00:00 | | 2001-05-28 | 41,400 | 40.00 | 40.20 | 39.70 | 39.70 | 00:00:00 | | 2001-05-29 | 102,800 | 39.70 | 40.15 | 38.85 | 39.40 | 00:00:00 | | 2001-05-30 | 35,600 | 39.20 | 39.45 | 38.70 | 39.15 | 00:00:00 | | 2001-05-31 | 44,100 | 39.00 | 39.60 | 38.20 | 39.60 | 00:00:00 | | 2001-06-01 | 47,300 | 40.10 | 40.10 | 38.70 | 39.75 | 00:00:00 | | 2001-06-04 | 8,600 | 39.99 | 40.45 | 39.70 | 40.00 | 00:00:00 | | 2001-06-05 | 61,900 | 40.00 | 40.45 | 39.80 | 40.20 | 00:00:00 | | 2001-06-06 | 33,000 | 40.30 | 40.30 | 39.60 | 39.95 | 00:00:00 | | 2001-06-07 | 70,700 | 39.90 | 41.10 | 39.90 | 40.80 | 00:00:00 | | 2001-06-08 | 43,500 | 41.00 | 41.40 | 40.20 | 40.50 | 00:00:00 | | 2001-06-11 | 35,800 | 40.50 | 40.50 | 39.80 | 39.95 | 00:00:00 | | 2001-06-12 | 29,500 | 40.00 | 40.00 | 39.10 | 39.70 | 00:00:00 | | 2001-06-13 | 26,500 | 39.80 | 40.15 | 39.15 | 39.70 | 00:00:00 | | 2001-06-14 | 17,300 | 39.70 | 39.70 | 38.52 | 39.00 | 00:00:00 | | 2001-06-15 | 42,600 | 38.75 | 38.75 | 37.30 | 37.70 | 00:00:00 | | 2001-06-18 | 25,900 | 38.10 | 38.20 | 37.70 | 37.82 | 00:00:00 | | 2001-06-19 | 20,800 | 38.00 | 38.90 | 37.85 | 38.40 | 00:00:00 | | 2001-06-20 | 20,400 | 38.05 | 38.50 | 37.70 | 38.20 | 00:00:00 | | 2001-06-21 | 26,900 | 38.50 | 39.00 | 38.00 | 38.00 | 00:00:00 | | 2001-06-22 | 19,600 | 38.50 | 38.90 | 38.00 | 38.05 | 00:00:00 | | 2001-06-25 | 21,300 | 38.50 | 38.75 | 38.15 | 38.20 | 00:00:00 | | 2001-06-26 | 17,500 | 38.00 | 38.10 | 37.70 | 37.80 | 00:00:00 | | 2001-06-27 | 20,600 | 38.00 | 38.89 | 37.53 | 38.85 | 00:00:00 | | 2001-06-28 | 27,800 | 38.50 | 39.20 | 38.20 | 38.70 | 00:00:00 | | 2001-06-29 | 17,500 | 39.10 | 39.10 | 38.10 | 38.80 | 00:00:00 | | 2001-07-02 | 52,800 | 38.80 | 40.30 | 38.50 | 39.80 | 00:00:00 | | 2001-07-03 | 33,800 | 39.90 | 40.35 | 39.60 | 39.85 | 00:00:00 | | 2001-07-04 | 29,400 | 40.00 | 40.35 | 40.00 | 40.20 | 00:00:00 | | 2001-07-05 | 47,600 | 40.00 | 40.65 | 39.80 | 40.10 | 00:00:00 | | 2001-07-06 | 46,500 | 40.10 | 40.80 | 39.60 | 39.60 | 00:00:00 | | 2001-07-09 | 37,000 | 39.60 | 40.30 | 39.60 | 39.75 | 00:00:00 | | 2001-07-10 | 34,300 | 40.00 | 40.50 | 39.80 | 39.85 | 00:00:00 | | 2001-07-11 | 37,800 | 39.60 | 40.10 | 39.30 | 40.00 | 00:00:00 | | 2001-07-12 | 51,200 | 40.15 | 40.70 | 39.70 | 39.75 | 00:00:00 | | 2001-07-13 | 0 | 39.75 | 39.75 | 39.75 | 39.75 | 00:00:00 | | 2001-07-16 | 31,200 | 40.20 | 40.40 | 39.40 | 39.70 | 00:00:00 | | 2001-07-17 | 13,600 | 39.70 | 39.80 | 39.25 | 39.40 | 00:00:00 | | 2001-07-18 | 16,100 | 39.51 | 39.55 | 38.60 | 38.60 | 00:00:00 | | 2001-07-19 | 37,000 | 38.80 | 39.00 | 37.80 | 38.60 | 00:00:00 | | 2001-07-20 | 24,000 | 38.75 | 39.00 | 38.20 | 39.00 | 00:00:00 | | 2001-07-23 | 20,600 | 38.80 | 39.90 | 38.50 | 38.80 | 00:00:00 | | 2001-07-24 | 30,700 | 38.90 | 39.60 | 38.80 | 39.20 | 00:00:00 | | 2001-07-25 | 43,100 | 39.20 | 40.15 | 39.15 | 39.30 | 00:00:00 | | 2001-07-26 | 22,300 | 39.50 | 39.90 | 39.30 | 39.70 | 00:00:00 | | 2001-07-27 | 37,100 | 39.90 | 40.25 | 39.60 | 39.80 | 00:00:00 | | 2001-07-30 | 19,000 | 40.00 | 40.05 | 39.65 | 40.00 | 00:00:00 | | 2001-07-31 | 38,200 | 39.40 | 40.30 | 39.40 | 40.25 | 00:00:00 | | 2001-08-01 | 40,700 | 40.20 | 40.80 | 40.00 | 40.65 | 00:00:00 | | 2001-08-02 | 126,900 | 40.80 | 41.80 | 40.60 | 40.63 | 00:00:00 | | 2001-08-03 | 40,500 | 40.65 | 40.95 | 40.20 | 40.30 | 00:00:00 | | 2001-08-06 | 53,500 | 40.00 | 40.60 | 39.80 | 40.50 | 00:00:00 | | 2001-08-07 | 76,700 | 41.40 | 41.40 | 39.90 | 40.00 | 00:00:00 | | 2001-08-08 | 72,300 | 40.10 | 40.10 | 38.30 | 38.95 | 00:00:00 | | 2001-08-09 | 55,600 | 38.50 | 39.20 | 38.35 | 38.50 | 00:00:00 | | 2001-08-10 | 25,700 | 38.65 | 39.20 | 38.25 | 38.35 | 00:00:00 | | 2001-08-13 | 33,600 | 38.50 | 39.00 | 38.30 | 38.90 | 00:00:00 | | 2001-08-14 | 23,000 | 39.00 | 39.15 | 38.55 | 38.80 | 00:00:00 | | 2001-08-15 | 25,300 | 39.00 | 39.00 | 37.75 | 38.30 | 00:00:00 | | 2001-08-16 | 67,800 | 37.80 | 37.90 | 36.00 | 36.20 | 00:00:00 | | 2001-08-17 | 86,000 | 36.65 | 36.65 | 34.00 | 34.90 | 00:00:00 | | 2001-08-20 | 62,100 | 34.90 | 36.00 | 34.10 | 35.00 | 00:00:00 | | 2001-08-21 | 39,300 | 34.90 | 35.60 | 34.80 | 35.05 | 00:00:00 | | 2001-08-22 | 46,400 | 34.30 | 36.70 | 34.30 | 35.65 | 00:00:00 | | 2001-08-23 | 31,100 | 35.69 | 36.20 | 35.20 | 36.10 | 00:00:00 | | 2001-08-24 | 25,500 | 36.40 | 36.80 | 36.10 | 36.60 | 00:00:00 | | 2001-08-27 | 28,800 | 36.70 | 36.80 | 35.85 | 36.25 | 00:00:00 | | 2001-08-28 | 16,000 | 36.30 | 36.60 | 35.40 | 35.60 | 00:00:00 | | 2001-08-29 | 21,300 | 35.20 | 35.60 | 34.55 | 35.60 | 00:00:00 | | 2001-08-30 | 12,700 | 35.30 | 35.90 | 35.30 | 35.60 | 00:00:00 | | 2001-08-31 | 17,700 | 35.00 | 35.95 | 34.80 | 35.00 | 00:00:00 | | 2001-09-03 | 24,500 | 35.20 | 35.60 | 34.25 | 35.05 | 00:00:00 | | 2001-09-04 | 29,000 | 35.60 | 37.00 | 35.60 | 37.00 | 00:00:00 | | 2001-09-05 | 57,900 | 36.60 | 38.30 | 36.50 | 37.50 | 00:00:00 | | 2001-09-06 | 42,600 | 37.60 | 38.30 | 36.70 | 37.20 | 00:00:00 | | 2001-09-07 | 68,600 | 37.20 | 37.65 | 36.30 | 36.50 | 00:00:00 | | 2001-09-10 | 77,700 | 36.00 | 36.40 | 34.68 | 35.45 | 00:00:00 | | 2001-09-11 | 147,000 | 35.50 | 35.90 | 31.07 | 33.00 | 00:00:00 | | 2001-09-12 | 223,000 | 31.80 | 33.60 | 30.00 | 31.69 | 00:00:00 | | 2001-09-13 | 116,100 | 32.00 | 32.10 | 30.20 | 30.85 | 00:00:00 | | 2001-09-14 | 133,500 | 31.40 | 31.40 | 27.50 | 27.85 | 00:00:00 | | 2001-09-17 | 224,600 | 27.30 | 29.60 | 26.30 | 28.50 | 00:00:00 | | 2001-09-18 | 127,900 | 28.50 | 28.50 | 26.40 | 28.00 | 00:00:00 | | 2001-09-19 | 118,900 | 28.30 | 28.90 | 26.30 | 26.70 | 00:00:00 | | 2001-09-20 | 170,100 | 27.00 | 27.40 | 24.01 | 24.19 | 00:00:00 | | 2001-09-21 | 188,800 | 23.00 | 25.50 | 22.20 | 24.80 | 00:00:00 | | 2001-09-24 | 161,100 | 26.45 | 28.20 | 25.80 | 28.15 | 00:00:00 | | 2001-09-25 | 147,200 | 28.00 | 28.00 | 25.90 | 26.79 | 00:00:00 | | 2001-09-26 | 134,800 | 27.00 | 28.25 | 25.95 | 26.50 | 00:00:00 | | 2001-09-27 | 133,200 | 26.50 | 27.00 | 26.00 | 26.60 | 00:00:00 | | 2001-09-28 | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 00:00:00 | | 2001-10-01 | 138,900 | 28.40 | 28.40 | 26.80 | 28.15 | 00:00:00 | | 2001-10-02 | 101,600 | 28.10 | 29.40 | 26.90 | 29.30 | 00:00:00 | | 2001-10-03 | 29,300 | 29.50 | 29.86 | 28.40 | 29.80 | 00:00:00 | | 2001-10-04 | 129,800 | 30.70 | 31.50 | 30.10 | 31.40 | 00:00:00 | | 2001-10-05 | 77,300 | 30.90 | 31.85 | 30.30 | 31.60 | 00:00:00 | | 2001-10-08 | 90,300 | 30.50 | 32.30 | 30.40 | 32.00 | 00:00:00 | | 2001-10-09 | 53,400 | 32.20 | 32.45 | 31.60 | 31.85 | 00:00:00 | | 2001-10-10 | 69,100 | 32.20 | 32.77 | 31.30 | 32.25 | 00:00:00 | | 2001-10-11 | 76,000 | 32.70 | 33.70 | 32.55 | 33.50 | 00:00:00 | | 2001-10-12 | 76,100 | 33.95 | 34.10 | 32.20 | 33.00 | 00:00:00 | | 2001-10-15 | 39,800 | 32.30 | 33.30 | 32.10 | 32.50 | 00:00:00 | | 2001-10-16 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | | 2001-10-17 | 75,600 | 33.60 | 34.65 | 33.10 | 33.60 | 00:00:00 | | 2001-10-18 | 72,700 | 33.16 | 34.15 | 32.50 | 33.35 | 00:00:00 | | 2001-10-19 | 32,300 | 33.15 | 33.70 | 32.15 | 33.00 | 00:00:00 | | 2001-10-22 | 26,300 | 33.00 | 34.55 | 32.90 | 34.20 | 00:00:00 | | 2001-10-23 | 69,700 | 34.40 | 35.30 | 34.00 | 34.70 | 00:00:00 | | 2001-10-24 | 47,900 | 34.00 | 35.30 | 34.00 | 35.05 | 00:00:00 | | 2001-10-25 | 46,100 | 35.00 | 35.35 | 34.10 | 34.20 | 00:00:00 | | 2001-10-26 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2001-10-29 | 40,100 | 34.70 | 34.70 | 33.60 | 33.70 | 00:00:00 | | 2001-10-30 | 60,900 | 33.55 | 33.70 | 32.35 | 32.40 | 00:00:00 | | 2001-10-31 | 26,500 | 32.45 | 33.80 | 32.45 | 33.00 | 00:00:00 | | 2001-11-01 | 15,900 | 33.00 | 34.00 | 32.20 | 34.00 | 00:00:00 | | 2001-11-02 | 40,200 | 33.90 | 34.45 | 33.30 | 34.30 | 00:00:00 | | 2001-11-05 | 82,700 | 34.40 | 35.55 | 34.25 | 35.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
